Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119C00110000 | 2023-03-16 3:07PM EDT | 110.00 | 169.28 | 163.30 | 167.30 | 0.00 | - | 4 | 774 | 66.50% |
| MSFT240119C00115000 | 2023-01-25 10:53AM EDT | 115.00 | 120.93 | 137.15 | 140.15 | 0.00 | - | 1 | 385 | 0.00% |
| MSFT240119C00120000 | 2023-02-14 2:02PM EDT | 120.00 | 155.65 | 157.55 | 161.45 | 0.00 | - | 88 | 714 | 76.72% |
| MSFT240119C00125000 | 2023-03-22 2:54PM EDT | 125.00 | 155.90 | 149.60 | 153.10 | +12.77 | +8.92% | 2 | 1,662 | 62.61% |
| MSFT240119C00130000 | 2023-03-01 11:06AM EDT | 130.00 | 147.43 | 145.00 | 148.90 | +23.83 | +19.28% | 4 | 1,111 | 62.11% |
| MSFT240119C00135000 | 2023-03-22 11:14AM EDT | 135.00 | 144.70 | 140.35 | 143.90 | +10.85 | +8.11% | 2 | 804 | 60.03% |
| MSFT240119C00140000 | 2023-03-20 12:22PM EDT | 140.00 | 135.65 | 135.80 | 139.35 | 0.00 | - | 2 | 666 | 58.87% |
| MSFT240119C00145000 | 2023-03-21 11:36AM EDT | 145.00 | 131.00 | 131.30 | 134.50 | 0.00 | - | 2 | 595 | 57.28% |
| MSFT240119C00150000 | 2023-03-17 11:04AM EDT | 150.00 | 134.65 | 125.90 | 130.00 | 0.00 | - | 2 | 1,104 | 54.91% |
| MSFT240119C00155000 | 2023-03-13 2:59PM EDT | 155.00 | 108.18 | 121.30 | 125.15 | 0.00 | - | 6 | 622 | 53.23% |
| MSFT240119C00160000 | 2023-02-15 1:30PM EDT | 160.00 | 115.25 | 123.00 | 127.40 | 0.00 | - | 3 | 823 | 66.57% |
| MSFT240119C00165000 | 2023-03-20 1:09PM EDT | 165.00 | 113.80 | 112.80 | 116.20 | 0.00 | - | 1 | 0 | 51.62% |
| MSFT240119C00170000 | 2023-03-21 12:24PM EDT | 170.00 | 109.00 | 108.25 | 112.00 | 0.00 | - | 6 | 1,909 | 50.67% |
| MSFT240119C00175000 | 2023-03-17 10:26AM EDT | 175.00 | 114.50 | 103.80 | 107.30 | 0.00 | - | 1 | 295 | 52.79% |
| MSFT240119C00180000 | 2023-03-21 2:09PM EDT | 180.00 | 100.20 | 99.15 | 102.80 | 0.00 | - | 2 | 609 | 51.31% |
| MSFT240119C00185000 | 2023-03-21 11:37AM EDT | 185.00 | 102.00 | 95.35 | 98.85 | +6.85 | +7.20% | 1 | 390 | 50.80% |
| MSFT240119C00190000 | 2023-03-17 11:27AM EDT | 190.00 | 96.85 | 90.70 | 94.30 | 0.00 | - | 2 | 978 | 49.17% |
| MSFT240119C00195000 | 2023-03-21 11:37AM EDT | 195.00 | 86.65 | 86.75 | 90.00 | 0.00 | - | 4 | 246 | 47.94% |
| MSFT240119C00200000 | 2023-03-22 3:34PM EDT | 200.00 | 86.20 | 83.10 | 85.50 | +2.88 | +3.46% | 116 | 2,596 | 46.36% |
| MSFT240119C00205000 | 2023-03-20 10:31AM EDT | 205.00 | 79.79 | 78.45 | 81.60 | 0.00 | - | 2 | 879 | 45.67% |
| MSFT240119C00210000 | 2023-03-22 2:04PM EDT | 210.00 | 80.43 | 74.90 | 77.45 | +5.83 | +7.82% | 1 | 0 | 44.53% |
| MSFT240119C00215000 | 2023-03-22 2:04PM EDT | 215.00 | 76.41 | 70.65 | 73.65 | +6.36 | +9.08% | 3 | 0 | 43.83% |
| MSFT240119C00220000 | 2023-03-22 3:38PM EDT | 220.00 | 70.67 | 66.55 | 69.60 | +2.87 | +4.23% | 5 | 1,904 | 42.71% |
| MSFT240119C00225000 | 2023-03-22 3:53PM EDT | 225.00 | 65.00 | 62.85 | 65.80 | +2.91 | +4.69% | 2 | 1,800 | 41.86% |
| MSFT240119C00230000 | 2023-03-22 3:38PM EDT | 230.00 | 63.02 | 60.00 | 61.30 | +3.02 | +5.03% | 46 | 1,223 | 40.07% |
| MSFT240119C00235000 | 2023-03-22 3:49PM EDT | 235.00 | 58.00 | 55.80 | 58.30 | 0.00 | - | 12 | 0 | 40.06% |
| MSFT240119C00240000 | 2023-03-22 3:01PM EDT | 240.00 | 53.78 | 53.00 | 54.40 | +0.93 | +1.76% | 10 | 2,637 | 38.88% |
| MSFT240119C00245000 | 2023-03-22 2:12PM EDT | 245.00 | 53.25 | 48.55 | 51.55 | +2.25 | +4.41% | 6 | 1,419 | 38.82% |
| MSFT240119C00250000 | 2023-03-22 3:51PM EDT | 250.00 | 47.64 | 45.80 | 48.05 | +1.84 | +4.02% | 119 | 7,875 | 37.92% |
| MSFT240119C00255000 | 2023-03-22 11:46AM EDT | 255.00 | 47.00 | 42.45 | 44.45 | +3.50 | +8.05% | 3 | 2,470 | 36.83% |
| MSFT240119C00260000 | 2023-03-22 3:16PM EDT | 260.00 | 42.25 | 39.25 | 40.90 | +1.65 | +4.06% | 45 | 0 | 35.72% |
| MSFT240119C00265000 | 2023-03-22 3:46PM EDT | 265.00 | 38.75 | 36.00 | 38.30 | +2.60 | +7.19% | 29 | 3,839 | 35.51% |
| MSFT240119C00270000 | 2023-03-22 3:33PM EDT | 270.00 | 35.00 | 33.15 | 35.30 | +0.40 | +1.16% | 84 | 6,309 | 34.78% |
| MSFT240119C00275000 | 2023-03-22 3:13PM EDT | 275.00 | 32.13 | 30.55 | 32.70 | +0.19 | +0.59% | 67 | 3,898 | 34.35% |
| MSFT240119C00280000 | 2023-03-22 3:51PM EDT | 280.00 | 29.70 | 28.10 | 30.05 | +0.80 | +2.77% | 88 | 6,054 | 33.77% |
| MSFT240119C00285000 | 2023-03-22 2:30PM EDT | 285.00 | 29.53 | 25.10 | 27.20 | +3.03 | +11.43% | 47 | 3,783 | 32.87% |
| MSFT240119C00290000 | 2023-03-22 3:55PM EDT | 290.00 | 24.28 | 22.50 | 24.70 | -0.09 | -0.37% | 31 | 4,355 | 32.21% |
| MSFT240119C00295000 | 2023-03-22 3:19PM EDT | 295.00 | 23.95 | 20.35 | 21.90 | +2.00 | +9.11% | 4 | 4,880 | 31.13% |
| MSFT240119C00300000 | 2023-03-22 3:59PM EDT | 300.00 | 19.37 | 18.80 | 19.80 | -0.63 | -3.15% | 490 | 0 | 30.64% |
| MSFT240119C00305000 | 2023-03-22 3:59PM EDT | 305.00 | 17.76 | 16.95 | 18.30 | -0.14 | -0.78% | 14 | 7,320 | 30.66% |
| MSFT240119C00310000 | 2023-03-22 3:49PM EDT | 310.00 | 16.30 | 13.95 | 16.35 | +0.19 | +1.18% | 19 | 6,766 | 30.08% |
| MSFT240119C00315000 | 2023-03-22 3:56PM EDT | 315.00 | 14.00 | 12.80 | 14.75 | +0.20 | +1.45% | 54 | 2,540 | 29.76% |
| MSFT240119C00320000 | 2023-03-22 3:09PM EDT | 320.00 | 13.19 | 10.90 | 13.20 | +0.29 | +2.25% | 162 | 3,993 | 29.38% |
| MSFT240119C00325000 | 2023-03-22 2:47PM EDT | 325.00 | 13.91 | 9.60 | 11.65 | +2.59 | +22.88% | 38 | 4,083 | 28.86% |
| MSFT240119C00330000 | 2023-03-22 3:55PM EDT | 330.00 | 10.37 | 9.30 | 10.35 | +0.57 | +5.82% | 207 | 4,399 | 28.51% |
| MSFT240119C00335000 | 2023-03-22 3:27PM EDT | 335.00 | 10.00 | 8.15 | 9.20 | +1.60 | +19.05% | 22 | 4,332 | 28.23% |
| MSFT240119C00340000 | 2023-03-22 1:30PM EDT | 340.00 | 9.05 | 7.40 | 8.55 | +1.05 | +13.13% | 15 | 4,669 | 28.48% |
| MSFT240119C00345000 | 2023-03-22 12:15PM EDT | 345.00 | 7.95 | 6.35 | 7.40 | +1.13 | +16.57% | 81 | 2,022 | 27.96% |
| MSFT240119C00350000 | 2023-03-22 3:55PM EDT | 350.00 | 6.20 | 5.65 | 6.35 | +0.20 | +3.33% | 183 | 11,025 | 27.44% |
| MSFT240119C00355000 | 2023-03-22 1:29PM EDT | 355.00 | 6.25 | 5.05 | 5.50 | +1.05 | +20.19% | 35 | 4,544 | 27.07% |
| MSFT240119C00360000 | 2023-03-22 3:53PM EDT | 360.00 | 4.85 | 3.70 | 4.85 | +0.08 | +1.68% | 35 | 2,460 | 26.91% |
| MSFT240119C00365000 | 2023-03-22 1:38PM EDT | 365.00 | 4.95 | 3.25 | 4.30 | +0.70 | +16.47% | 53 | 0 | 26.80% |
| MSFT240119C00370000 | 2023-03-22 3:40PM EDT | 370.00 | 4.10 | 3.25 | 3.80 | +0.55 | +15.49% | 144 | 3,809 | 26.69% |
| MSFT240119C00375000 | 2023-03-22 10:39AM EDT | 375.00 | 3.85 | 2.91 | 3.35 | +0.70 | +22.22% | 15 | 1,685 | 26.58% |
| MSFT240119C00380000 | 2023-03-22 3:08PM EDT | 380.00 | 3.15 | 2.53 | 3.00 | +0.38 | +13.72% | 50 | 1,773 | 26.59% |
| MSFT240119C00385000 | 2023-03-22 11:55AM EDT | 385.00 | 3.05 | 2.27 | 2.72 | +0.58 | +23.48% | 128 | 2,030 | 26.68% |
| MSFT240119C00390000 | 2023-03-22 11:28AM EDT | 390.00 | 2.59 | 2.09 | 2.57 | +0.41 | +18.81% | 69 | 0 | 27.03% |
| MSFT240119C00395000 | 2023-03-22 12:28PM EDT | 395.00 | 2.28 | 1.85 | 2.24 | +0.34 | +17.53% | 74 | 0 | 26.87% |
| MSFT240119C00400000 | 2023-03-22 3:53PM EDT | 400.00 | 1.85 | 1.70 | 1.96 | +0.05 | +2.78% | 142 | 8,351 | 26.75% |
| MSFT240119C00405000 | 2023-03-22 3:07PM EDT | 405.00 | 1.66 | 1.46 | 1.64 | +0.18 | +12.16% | 8 | 423 | 26.40% |
| MSFT240119C00410000 | 2023-03-22 3:52PM EDT | 410.00 | 1.50 | 1.22 | 1.57 | +0.17 | +12.78% | 41 | 605 | 26.79% |
| MSFT240119C00415000 | 2023-03-22 12:56PM EDT | 415.00 | 1.43 | 1.10 | 1.45 | +0.23 | +19.17% | 2 | 396 | 26.97% |
| MSFT240119C00420000 | 2023-03-22 2:51PM EDT | 420.00 | 1.35 | 1.10 | 1.49 | +0.21 | +18.42% | 33 | 874 | 27.70% |
| MSFT240119C00425000 | 2023-03-22 2:25PM EDT | 425.00 | 1.37 | 0.90 | 1.36 | +0.42 | +44.21% | 1 | 304 | 27.80% |
| MSFT240119C00430000 | 2023-03-22 2:04PM EDT | 430.00 | 1.03 | 0.74 | 1.25 | +0.12 | +13.19% | 26 | 0 | 27.93% |
| MSFT240119C00435000 | 2023-03-22 2:15PM EDT | 435.00 | 1.00 | 0.66 | 1.17 | +0.20 | +25.00% | 13 | 930 | 28.14% |
| MSFT240119C00440000 | 2023-03-21 3:50PM EDT | 440.00 | 0.80 | 0.55 | 1.09 | 0.00 | - | 34 | 0 | 28.32% |
| MSFT240119C00450000 | 2023-03-22 3:09PM EDT | 450.00 | 0.61 | 0.55 | 0.70 | +0.01 | +1.67% | 19 | 2,805 | 27.32% |
| MSFT240119C00460000 | 2023-03-21 9:39AM EDT | 460.00 | 0.53 | 0.29 | 0.83 | 0.00 | - | 1 | 1,866 | 29.04% |
| MSFT240119C00470000 | 2023-03-21 11:24AM EDT | 470.00 | 0.38 | 0.20 | 0.74 | 0.00 | - | 39 | 1,207 | 29.46% |
| MSFT240119C00480000 | 2023-03-21 1:01PM EDT | 480.00 | 0.42 | 0.25 | 0.59 | -0.09 | -17.65% | 10 | 0 | 29.37% |
| MSFT240119C00490000 | 2023-03-22 2:17PM EDT | 490.00 | 0.28 | 0.29 | 0.61 | 0.00 | - | 3 | 0 | 30.38% |
| MSFT240119C00500000 | 2023-03-22 3:26PM EDT | 500.00 | 0.26 | 0.20 | 0.50 | +0.01 | +4.00% | 12 | 4,598 | 30.37% |
| MSFT240119C00520000 | 2023-03-22 11:00AM EDT | 520.00 | 0.25 | 0.21 | 0.30 | +0.01 | +4.17% | 41 | 11,741 | 29.91% |
認沽盤範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240119P00110000 | 2023-03-20 10:11AM EDT | 110.00 | 0.45 | 0.15 | 0.46 | 0.00 | - | 5 | 5,355 | 47.17% |
| MSFT240119P00115000 | 2023-03-17 2:29PM EDT | 115.00 | 0.43 | 0.21 | 0.52 | 0.00 | - | 32 | 1,648 | 45.85% |
| MSFT240119P00120000 | 2023-03-20 12:13PM EDT | 120.00 | 0.60 | 0.30 | 0.46 | 0.00 | - | 20 | 802 | 42.97% |
| MSFT240119P00125000 | 2023-03-17 2:19PM EDT | 125.00 | 0.58 | 0.34 | 0.70 | 0.00 | - | 2 | 3,105 | 43.80% |
| MSFT240119P00130000 | 2023-03-20 11:26AM EDT | 130.00 | 0.79 | 0.43 | 0.81 | 0.00 | - | 57 | 2,436 | 42.82% |
| MSFT240119P00135000 | 2023-03-22 10:37AM EDT | 135.00 | 0.74 | 0.54 | 1.06 | -0.26 | -26.00% | 4 | 1,407 | 42.85% |
| MSFT240119P00140000 | 2023-03-22 2:46PM EDT | 140.00 | 0.83 | 0.80 | 1.07 | -0.17 | -17.00% | 4 | 5,988 | 40.94% |
| MSFT240119P00145000 | 2023-03-22 12:23PM EDT | 145.00 | 1.10 | 0.82 | 1.23 | -0.12 | -9.84% | 5 | 4,577 | 40.08% |
| MSFT240119P00150000 | 2023-03-22 2:46PM EDT | 150.00 | 1.14 | 1.03 | 1.59 | -0.26 | -18.57% | 11 | 2,592 | 40.20% |
| MSFT240119P00155000 | 2023-03-22 1:41PM EDT | 155.00 | 1.48 | 1.23 | 1.61 | -0.16 | -9.76% | 36 | 2,015 | 38.40% |
| MSFT240119P00160000 | 2023-03-22 12:29PM EDT | 160.00 | 1.71 | 1.48 | 1.84 | -0.20 | -10.47% | 16 | 1,584 | 37.61% |
| MSFT240119P00165000 | 2023-03-22 3:56PM EDT | 165.00 | 2.05 | 1.76 | 2.28 | -0.26 | -11.26% | 46 | 2,417 | 37.55% |
| MSFT240119P00170000 | 2023-03-22 12:37PM EDT | 170.00 | 2.28 | 2.20 | 2.50 | -0.37 | -13.96% | 1 | 2,359 | 36.49% |
| MSFT240119P00175000 | 2023-03-22 3:56PM EDT | 175.00 | 2.80 | 2.51 | 2.99 | -0.25 | -8.20% | 124 | 9,030 | 36.24% |
| MSFT240119P00180000 | 2023-03-22 1:43PM EDT | 180.00 | 2.91 | 2.95 | 3.80 | -0.29 | -9.06% | 6 | 0 | 36.69% |
| MSFT240119P00185000 | 2023-03-22 1:34PM EDT | 185.00 | 3.35 | 3.50 | 3.90 | -0.40 | -10.67% | 84 | 2,163 | 35.05% |
| MSFT240119P00190000 | 2023-03-22 3:47PM EDT | 190.00 | 3.90 | 3.95 | 4.35 | -0.20 | -4.88% | 31 | 8,449 | 34.27% |
| MSFT240119P00195000 | 2023-03-22 12:39PM EDT | 195.00 | 4.40 | 4.45 | 4.95 | -0.70 | -13.73% | 49 | 9,334 | 33.73% |
| MSFT240119P00200000 | 2023-03-22 3:47PM EDT | 200.00 | 5.05 | 5.10 | 5.55 | -0.25 | -4.72% | 41 | 0 | 33.07% |
| MSFT240119P00205000 | 2023-03-22 1:32PM EDT | 205.00 | 4.90 | 5.70 | 6.45 | -1.43 | -22.59% | 22 | 4,718 | 32.86% |
| MSFT240119P00210000 | 2023-03-22 3:19PM EDT | 210.00 | 6.05 | 6.45 | 7.35 | -1.35 | -18.24% | 22 | 11,946 | 32.48% |
| MSFT240119P00215000 | 2023-03-22 3:08PM EDT | 215.00 | 7.17 | 7.30 | 7.95 | -0.46 | -6.03% | 644 | 12,281 | 31.49% |
| MSFT240119P00220000 | 2023-03-22 3:27PM EDT | 220.00 | 7.80 | 8.15 | 9.35 | -0.85 | -9.83% | 40 | 7,911 | 31.63% |
| MSFT240119P00225000 | 2023-03-22 3:09PM EDT | 225.00 | 9.26 | 9.15 | 10.95 | +0.21 | +2.32% | 64 | 8,821 | 31.84% |
| MSFT240119P00230000 | 2023-03-22 3:09PM EDT | 230.00 | 10.10 | 10.45 | 11.15 | -0.90 | -8.18% | 189 | 7,442 | 30.00% |
| MSFT240119P00235000 | 2023-03-22 3:25PM EDT | 235.00 | 12.00 | 11.60 | 12.70 | -0.75 | -5.88% | 463 | 6,659 | 29.88% |
| MSFT240119P00240000 | 2023-03-22 11:39AM EDT | 240.00 | 11.81 | 12.60 | 13.75 | -1.25 | -9.57% | 19 | 6,084 | 28.98% |
| MSFT240119P00245000 | 2023-03-22 3:53PM EDT | 245.00 | 14.19 | 13.90 | 15.05 | -0.06 | -0.42% | 120 | 4,691 | 28.29% |
| MSFT240119P00250000 | 2023-03-22 2:46PM EDT | 250.00 | 13.70 | 15.50 | 16.60 | -2.14 | -13.51% | 108 | 10,276 | 27.76% |
| MSFT240119P00255000 | 2023-03-22 2:57PM EDT | 255.00 | 16.14 | 16.95 | 18.65 | -1.36 | -7.77% | 43 | 4,555 | 27.64% |
| MSFT240119P00260000 | 2023-03-22 3:50PM EDT | 260.00 | 18.65 | 18.65 | 19.95 | -0.35 | -1.84% | 387 | 5,610 | 26.57% |
| MSFT240119P00265000 | 2023-03-21 3:02PM EDT | 265.00 | 21.50 | 20.60 | 22.15 | 0.00 | - | 129 | 0 | 26.32% |
| MSFT240119P00270000 | 2023-03-22 3:28PM EDT | 270.00 | 21.22 | 22.50 | 24.00 | -1.53 | -6.73% | 390 | 4,891 | 25.57% |
| MSFT240119P00275000 | 2023-03-22 3:28PM EDT | 275.00 | 25.35 | 24.70 | 26.65 | +0.20 | +0.80% | 46 | 2,721 | 25.48% |
| MSFT240119P00280000 | 2023-03-22 3:31PM EDT | 280.00 | 25.75 | 27.20 | 29.15 | -2.05 | -7.37% | 195 | 5,327 | 25.08% |
| MSFT240119P00285000 | 2023-03-22 3:28PM EDT | 285.00 | 27.75 | 29.35 | 31.40 | -4.00 | -12.60% | 20 | 0 | 24.28% |
| MSFT240119P00290000 | 2023-03-22 2:24PM EDT | 290.00 | 29.82 | 31.50 | 34.60 | -2.67 | -8.22% | 8 | 3,055 | 24.29% |
| MSFT240119P00295000 | 2023-03-22 2:53PM EDT | 295.00 | 31.32 | 34.80 | 37.50 | -4.47 | -12.49% | 1 | 2,157 | 23.83% |
| MSFT240119P00300000 | 2023-03-22 2:59PM EDT | 300.00 | 35.00 | 37.15 | 40.15 | -3.19 | -8.35% | 40 | 4,005 | 22.93% |
| MSFT240119P00305000 | 2023-03-22 12:32PM EDT | 305.00 | 39.55 | 40.00 | 43.30 | -1.40 | -3.42% | 25 | 586 | 22.39% |
| MSFT240119P00310000 | 2023-03-22 3:59PM EDT | 310.00 | 45.00 | 43.45 | 46.20 | -1.25 | -2.70% | 6 | 1,250 | 21.34% |
| MSFT240119P00315000 | 2023-03-20 10:54AM EDT | 315.00 | 51.10 | 46.90 | 50.00 | 0.00 | - | 4 | 0 | 21.16% |
| MSFT240119P00320000 | 2023-03-20 10:50AM EDT | 320.00 | 54.50 | 50.40 | 52.95 | 0.00 | - | 10 | 0 | 19.63% |
| MSFT240119P00325000 | 2023-03-17 3:36PM EDT | 325.00 | 53.50 | 54.00 | 57.20 | 0.00 | - | 11 | 53 | 19.63% |
| MSFT240119P00330000 | 2023-03-22 9:35AM EDT | 330.00 | 59.21 | 58.00 | 60.60 | -1.84 | -3.01% | 1 | 130 | 18.00% |
| MSFT240119P00335000 | 2023-03-17 3:36PM EDT | 335.00 | 61.05 | 62.05 | 65.60 | 0.00 | - | 10 | 67 | 18.95% |
| MSFT240119P00340000 | 2023-03-20 1:58PM EDT | 340.00 | 70.00 | 66.50 | 69.35 | 0.00 | - | 1 | 11 | 17.16% |
| MSFT240119P00345000 | 2023-02-24 10:58AM EDT | 345.00 | 95.85 | 71.10 | 74.40 | 0.00 | - | 4 | 0 | 18.12% |
| MSFT240119P00350000 | 2023-03-17 11:03AM EDT | 350.00 | 72.30 | 75.75 | 79.70 | 0.00 | - | 30 | 0 | 19.67% |
| MSFT240119P00355000 | 2023-03-01 12:37PM EDT | 355.00 | 107.71 | 80.30 | 84.20 | 0.00 | - | 1 | 0 | 19.16% |
| MSFT240119P00360000 | 2023-03-21 1:34PM EDT | 360.00 | 88.50 | 85.55 | 89.00 | 0.00 | - | 1 | 0 | 19.32% |
| MSFT240119P00365000 | 2023-03-17 12:08PM EDT | 365.00 | 87.25 | 90.40 | 93.65 | 0.00 | - | 80 | 0 | 18.84% |
| MSFT240119P00370000 | 2023-01-20 3:36PM EDT | 370.00 | 130.65 | 110.95 | 113.15 | 0.00 | - | 1 | 2 | 43.27% |
| MSFT240119P00375000 | 2022-10-31 11:21AM EDT | 375.00 | 142.62 | 132.40 | 135.25 | 0.00 | - | 2 | 0 | 61.66% |
| MSFT240119P00380000 | 2023-02-08 11:00AM EDT | 380.00 | 107.60 | 126.50 | 130.20 | 0.00 | - | 2 | 1 | 51.28% |
| MSFT240119P00385000 | 2022-11-23 2:54PM EDT | 385.00 | 138.18 | 144.05 | 148.45 | 0.00 | - | 1 | 0 | 66.24% |
| MSFT240119P00390000 | 2023-01-18 1:37PM EDT | 390.00 | 152.89 | 130.70 | 133.35 | 0.00 | - | 4 | 0 | 47.28% |
| MSFT240119P00395000 | 2022-09-27 3:16PM EDT | 395.00 | 157.65 | 167.15 | 169.65 | 0.00 | - | 28 | 0 | 80.76% |
| MSFT240119P00400000 | 2023-03-17 9:33AM EDT | 400.00 | 121.00 | 125.60 | 128.90 | 0.00 | - | 6 | 1 | 24.33% |
| MSFT240119P00405000 | 2022-11-07 2:34PM EDT | 405.00 | 179.74 | 159.05 | 162.45 | 0.00 | - | 6 | 0 | 64.18% |
| MSFT240119P00410000 | 2022-11-16 11:38AM EDT | 410.00 | 168.59 | 162.60 | 166.20 | 0.00 | - | 2 | 0 | 63.59% |
| MSFT240119P00415000 | 2022-09-27 3:21PM EDT | 415.00 | 178.55 | 186.35 | 189.65 | 0.00 | - | 30 | 0 | 84.10% |
| MSFT240119P00420000 | 2023-03-17 10:39AM EDT | 420.00 | 141.25 | 145.70 | 148.85 | 0.00 | - | 1 | 1 | 26.50% |
| MSFT240119P00425000 | 2022-10-25 10:21AM EDT | 425.00 | 176.54 | 175.40 | 179.80 | 0.00 | - | 2 | 0 | 64.14% |
| MSFT240119P00430000 | 2023-02-10 12:38PM EDT | 430.00 | 168.21 | 179.20 | 184.00 | 0.00 | - | 1 | 0 | 63.82% |
| MSFT240119P00435000 | 2022-10-26 3:59PM EDT | 435.00 | 204.37 | 185.05 | 189.45 | 0.00 | - | 10 | 0 | 65.36% |
| MSFT240119P00440000 | 2022-11-30 3:25PM EDT | 440.00 | 190.40 | 197.50 | 202.50 | 0.00 | - | 5 | 0 | 74.73% |
| MSFT240119P00450000 | 2023-02-24 3:58PM EDT | 450.00 | 200.42 | 175.50 | 179.20 | 0.00 | - | 1 | 0 | 31.18% |
| MSFT240119P00460000 | 2022-10-14 10:09AM EDT | 460.00 | 227.25 | 211.00 | 216.00 | 0.00 | - | 2 | 0 | 70.58% |
| MSFT240119P00470000 | 2023-02-16 10:54AM EDT | 470.00 | 207.15 | 188.50 | 193.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT240119P00480000 | 2023-02-15 11:06AM EDT | 480.00 | 213.00 | 200.80 | 204.65 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT240119P00490000 | 2023-02-13 11:15AM EDT | 490.00 | 219.27 | 224.40 | 228.15 | 0.00 | - | 2 | 0 | 51.72% |
| MSFT240119P00500000 | 2023-03-17 9:49AM EDT | 500.00 | 219.50 | 225.40 | 229.40 | 0.00 | - | 1 | 2 | 36.95% |
| MSFT240119P00520000 | 2023-02-16 1:42PM EDT | 520.00 | 253.90 | 238.60 | 243.00 | 0.00 | - | 1 | 0 | 0.00% |
